JZR Gold Inc. (TSXV:JZR)
Canada
· Delayed Price · Currency is CAD 0.3200
+0.0200 (6.67%)
May 30, 2025, 4:00 PM EDT
JZR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 28,800 |
| Jun 4, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | - | - | 47,900 |
| Jun 3, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | 7.14% | 131,000 |
| Jun 2, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -12.50% | 29,000 |
| May 30, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | - | 6.67% | 14,500 |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 26,500 |
| May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 1,000 |
| May 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 12,700 |
| May 23, 2025 | 0.32 | 0.33 | 0.28 | 0.28 | - | - | 35,500 |
| May 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -9.68% | 40,500 |
| May 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| May 20, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | - | 3.33% | 109,300 |
| May 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 27,200 |
| May 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 14, 2025 | 0.30 | 0.33 | 0.28 | 0.28 | - | -12.50% | 258,000 |
| May 13, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | - | 14.29% | 40,500 |
| May 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 5,000 |
| May 9, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | - | -15.15% | 25,200 |
| May 8, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | - | 17.86% | 51,000 |
| May 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 5,000 |
| May 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -6.67% | 29,100 |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -6.25% | 900 |
| May 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3.23% | 10,000 |
| Apr 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Apr 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 2,000 |
| Apr 28, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | 3.33% | 16,000 |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 18,800 |
| Apr 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 6,000 |
| Apr 23, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | - | 69,500 |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.23% | 35,500 |
| Apr 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 10,000 |
| Apr 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 369,900 |
| Apr 16, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | - | 11.11% | 270,000 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -10.00% | 55,500 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | 20.00% | 26,000 |
| Apr 11, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | 8.70% | 22,500 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.00% | 1,000 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 7, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -10.71% | 28,600 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 4,500 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | - | - | 22,500 |
| Apr 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -3.57% | 30,000 |
| Apr 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 12.00% | 5,000 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -10.71% | 69,700 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 16,500 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 24,000 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 20,000 |